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 | ₩9,191 | ₩9,446 | ₩9,124 | ₩9,164 | -0.29% | 9.4만 |
| 2026.10.08 | ₩9,124 | ₩9,298 | ₩9,016 | ₩9,030 | -1.03% | 13.8만 |
| 2026.10.07 | ₩9,298 | ₩9,298 | ₩9,084 | ₩9,164 | -1.44% | 7.7만 |
| 2026.10.06 | ₩9,607 | ₩9,768 | ₩9,446 | ₩9,567 | -0.42% | 12.5만 |
| 2026.10.05 | ₩9,580 | ₩9,687 | ₩9,392 | ₩9,553 | -0.28% | 8.5만 |
| 2026.10.02 | ₩9,432 | ₩9,728 | ₩9,312 | ₩9,513 | +0.85% | 15.8만 |
| 2026.10.01 | ₩9,339 | ₩9,392 | ₩9,110 | ₩9,298 | -0.43% | 16.3만 |
| 2026.09.30 | ₩9,459 | ₩9,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,339 |
| -1.28% |
| 24.7만 |
| 2026.09.29 | ₩9,379 | ₩9,486 | ₩9,258 | ₩9,459 | +0.86% | 14.6만 |
|---|
| 2026.09.28 | ₩9,204 | ₩9,446 | ₩9,137 | ₩9,339 | +1.46% | 12.9만 |
|---|
| 2026.09.25 | ₩9,741 | ₩9,754 | ₩9,506 | ₩9,593 | -1.52% | 7.9만 |
|---|
| 2026.09.24 | ₩9,661 | ₩9,728 | ₩9,513 | ₩9,728 | +0.69% | 7.7만 |
|---|
| 2026.09.23 | ₩10,144 | ₩10,144 | ₩9,674 | ₩9,687 | -4.50% | 16.1만 |
|---|
| 2026.09.22 | ₩9,969 | ₩10,372 | ₩9,795 | ₩10,331 | +3.63% | 9.6만 |
|---|
| 2026.09.21 | ₩10,050 | ₩10,050 | ₩9,781 | ₩9,942 | -1.07% | 11.5만 |
|---|
| 2026.09.18 | ₩9,902 | ₩10,023 | ₩9,754 | ₩9,996 | +0.95% | 13만 |
|---|
| 2026.09.17 | ₩9,540 | ₩9,915 | ₩9,526 | ₩9,862 | +3.38% | 18.8만 |
|---|
| 2026.09.16 | ₩9,687 | ₩9,687 | ₩9,124 | ₩9,325 | -3.74% | 18.4만 |
|---|
| 2026.09.15 | ₩9,862 | ₩9,962 | ₩9,339 | ₩9,540 | -3.27% | 18.1만 |
|---|
| 2026.09.14 | ₩10,372 | ₩10,372 | ₩9,775 | ₩9,835 | -5.17% | 23.1만 |
|---|
| 2026.09.11 | ₩10,935 | ₩10,935 | ₩10,559 | ₩10,613 | -2.94% | 17.2만 |
|---|
| 2026.09.10 | ₩11,002 | ₩11,217 | ₩10,385 | ₩10,694 | -2.80% | 29.2만 |
|---|
| 2026.09.09 | ₩11,512 | ₩11,552 | ₩11,204 | ₩11,378 | -1.17% | 16.9만 |
|---|
| 2026.09.08 | ₩10,814 | ₩11,756 | ₩10,747 | ₩11,297 | +4.47% | 22.9만 |
|---|
| 2026.09.04 | ₩10,788 | ₩10,962 | ₩10,761 | ₩10,922 | +1.24% | 12.3만 |
|---|
| 2026.09.03 | ₩11,485 | ₩11,485 | ₩10,875 | ₩11,069 | -3.62% | 19.6만 |
|---|
| 2026.09.02 | ₩11,230 | ₩11,499 | ₩11,069 | ₩11,230 | 0.00% | 18.5만 |
|---|
| 2026.09.01 | ₩11,566 | ₩11,566 | ₩10,882 | ₩11,069 | -4.29% | 24.2만 |
|---|
| 2026.08.31 | ₩11,579 | ₩11,939 | ₩11,338 | ₩11,579 | 0.00% | 16.6만 |
|---|
| 2026.08.28 | ₩12,009 | ₩12,009 | ₩11,405 | ₩11,552 | -3.80% | 11.7만 |
|---|
| 2026.08.27 | ₩11,941 | ₩11,988 | ₩11,821 | ₩11,955 | +0.11% | 12.6만 |
|---|
| 2026.08.26 | ₩11,767 | ₩12,009 | ₩11,687 | ₩11,915 | +1.25% | 14.3만 |
|---|
| 2026.08.25 | ₩11,391 | ₩12,009 | ₩11,391 | ₩12,009 | +5.42% | 19.5만 |
|---|
| 2026.08.24 | ₩12,009 | ₩12,156 | ₩11,398 | ₩11,593 | -3.46% | 15.3만 |
|---|
| 2026.08.21 | ₩11,177 | ₩11,968 | ₩11,177 | ₩11,941 | +6.84% | 20.5만 |
|---|
| 2026.08.20 | ₩10,613 | ₩10,935 | ₩10,519 | ₩10,922 | +2.91% | 13.7만 |
|---|
| 2026.08.19 | ₩10,814 | ₩10,996 | ₩10,559 | ₩10,707 | -0.99% | 24.1만 |
|---|
| 2026.08.18 | ₩10,600 | ₩10,982 | ₩10,479 | ₩10,559 | -0.38% | 11.2만 |
|---|
| 2026.08.17 | ₩10,627 | ₩10,801 | ₩10,412 | ₩10,761 | +1.26% | 11만 |
|---|
| 2026.08.14 | ₩10,513 | ₩10,627 | ₩10,264 | ₩10,358 | -1.47% | 7.2만 |
|---|
| 2026.08.13 | ₩10,385 | ₩10,653 | ₩10,364 | ₩10,412 | +0.26% | 9.6만 |
|---|
| 2026.08.12 | ₩11,110 | ₩11,110 | ₩10,613 | ₩10,680 | -3.86% | 15.1만 |
|---|
| 2026.08.11 | ₩11,069 | ₩11,163 | ₩10,774 | ₩10,908 | -1.45% | 16.3만 |
|---|
| 2026.08.10 | ₩10,761 | ₩11,110 | ₩10,600 | ₩11,069 | +2.87% | 25.8만 |
|---|
| 2026.08.07 | ₩11,002 | ₩11,009 | ₩10,707 | ₩10,761 | -2.20% | 13.1만 |
|---|
| 2026.08.06 | ₩10,707 | ₩10,868 | ₩10,506 | ₩10,600 | -1.00% | 14.6만 |
|---|
| 2026.08.05 | ₩11,177 | ₩11,257 | ₩10,694 | ₩10,734 | -3.96% | 7.4만 |
|---|
| 2026.08.04 | ₩10,452 | ₩10,915 | ₩10,338 | ₩10,814 | +3.47% | 11.6만 |
|---|
| 2026.08.03 | ₩10,063 | ₩10,298 | ₩9,606 | ₩10,251 | +1.87% | 5.1만 |
|---|
| 2026.07.31 | ₩10,170 | ₩10,278 | ₩9,983 | ₩10,103 | -0.66% | 9.3만 |
|---|
| 2026.07.30 | ₩10,050 | ₩10,385 | ₩10,019 | ₩10,358 | +3.07% | 8.1만 |
|---|
| 2026.07.29 | ₩9,996 | ₩10,144 | ₩9,593 | ₩9,848 | -1.48% | 19.3만 |
|---|
| 2026.07.28 | ₩10,264 | ₩10,291 | ₩9,922 | ₩10,023 | -2.35% | 21.6만 |
|---|
| 2026.07.27 | ₩10,318 | ₩10,922 | ₩9,969 | ₩10,466 | +1.43% | 19.8만 |
|---|
| 2026.07.24 | ₩10,305 | ₩10,425 | ₩10,144 | ₩10,278 | -0.26% | 16.5만 |
|---|
| 2026.07.23 | ₩10,090 | ₩10,398 | ₩10,090 | ₩10,278 | +1.86% | 21.1만 |
|---|
| 2026.07.22 | ₩10,734 | ₩10,734 | ₩10,311 | ₩10,412 | -3.00% | 20만 |
|---|
| 2026.07.21 | ₩9,781 | ₩10,492 | ₩9,781 | ₩10,452 | +6.86% | 12.9만 |
|---|
| 2026.07.20 | ₩9,526 | ₩9,728 | ₩9,459 | ₩9,580 | +0.56% | 30.3만 |
|---|
| 2026.07.17 | ₩9,392 | ₩9,647 | ₩9,204 | ₩9,500 | +1.14% | 32.3만 |
|---|
| 2026.07.16 | ₩9,848 | ₩9,983 | ₩9,580 | ₩9,701 | -1.50% | 33.8만 |
|---|
| 2026.07.15 | ₩10,479 | ₩10,533 | ₩9,889 | ₩10,090 | -3.71% | 12.3만 |
|---|
| 2026.07.14 | ₩10,372 | ₩10,761 | ₩10,372 | ₩10,519 | +1.42% | 17.5만 |
|---|
| 2026.07.13 | ₩10,439 | ₩10,519 | ₩9,862 | ₩10,063 | -3.60% | 32.9만 |
|---|
| 2026.07.10 | ₩10,855 | ₩10,935 | ₩10,667 | ₩10,667 | -1.73% | 11.7만 |
|---|
| 2026.07.09 | ₩10,559 | ₩11,029 | ₩10,559 | ₩10,962 | +3.81% | 29.4만 |
|---|
| 2026.07.08 | ₩10,506 | ₩10,627 | ₩10,144 | ₩10,412 | -0.89% | 9.8만 |
|---|
| 2026.07.07 | ₩11,204 | ₩11,204 | ₩10,492 | ₩10,761 | -3.95% | 17.8만 |
|---|
| 2026.07.06 | ₩11,526 | ₩11,673 | ₩11,217 | ₩11,257 | -2.33% | 7.8만 |
|---|
| 2026.07.02 | ₩11,096 | ₩11,767 | ₩11,096 | ₩11,338 | +2.18% | 27.1만 |
|---|
| 2026.07.01 | ₩10,871 | ₩11,304 | ₩10,707 | ₩10,707 | -1.51% | 6.4만 |
|---|
| 2026.06.30 | ₩11,284 | ₩11,485 | ₩11,029 | ₩11,244 | -0.36% | 39.7만 |
|---|
| 2026.06.29 | ₩11,002 | ₩11,391 | ₩10,841 | ₩11,271 | +2.44% | 19.9만 |
|---|
| 2026.06.26 | ₩10,962 | ₩11,365 | ₩10,855 | ₩11,163 | +1.84% | 11.2만 |
|---|
| 2026.06.25 | ₩10,801 | ₩11,016 | ₩10,366 | ₩10,895 | +0.87% | 14만 |
|---|
| 2026.06.24 | ₩11,002 | ₩11,016 | ₩10,412 | ₩10,640 | -3.29% | 24.8만 |
|---|
| 2026.06.23 | ₩11,539 | ₩11,848 | ₩11,136 | ₩11,244 | -2.56% | 12.9만 |
|---|
| 2026.06.22 | ₩11,848 | ₩12,035 | ₩11,673 | ₩11,995 | +1.25% | 6.8만 |
|---|
| 2026.06.18 | ₩13,055 | ₩13,055 | ₩11,888 | ₩12,009 | -8.02% | 6.6만 |
|---|
| 2026.06.17 | ₩13,417 | ₩13,619 | ₩12,787 | ₩12,787 | -4.70% | 15.3만 |
|---|
| 2026.06.16 | ₩13,484 | ₩14,048 | ₩13,377 | ₩13,391 | -0.70% | 13.9만 |
|---|
| 2026.06.15 | ₩13,203 | ₩13,484 | ₩13,001 | ₩13,391 | +1.42% | 13.3만 |
|---|
| 2026.06.12 | ₩11,928 | ₩12,777 | ₩11,928 | ₩12,586 | +5.51% | 11.5만 |
|---|
| 2026.06.11 | ₩11,365 | ₩11,915 | ₩11,230 | ₩11,915 | +4.84% | 6.6만 |
|---|
| 2026.06.10 | ₩11,096 | ₩11,512 | ₩10,928 | ₩11,136 | +0.36% | 22.3만 |
|---|
| 2026.06.09 | ₩11,821 | ₩11,915 | ₩11,036 | ₩11,405 | -3.52% | 26.9만 |
|---|
| 2026.06.08 | ₩11,794 | ₩12,082 | ₩11,593 | ₩11,821 | +0.23% | 5.8만 |
|---|
| 2026.06.05 | ₩13,216 | ₩13,243 | ₩11,687 | ₩11,794 | -10.76% | 18.4만 |
|---|
| 2026.06.04 | ₩14,061 | ₩14,061 | ₩13,297 | ₩13,471 | -4.20% | 15만 |
|---|
| 2026.06.03 | ₩14,571 | ₩14,571 | ₩13,847 | ₩13,914 | -4.51% | 9.8만 |
|---|
| 2026.06.02 | ₩14,692 | ₩14,947 | ₩14,075 | ₩14,746 | +0.37% | 11.4만 |
|---|
| 2026.06.01 | ₩13,484 | ₩14,383 | ₩13,484 | ₩14,316 | +6.17% | 16.8만 |
|---|
| 2026.05.29 | ₩13,847 | ₩13,914 | ₩13,511 | ₩13,686 | -1.16% | 15.4만 |
|---|
| 2026.05.28 | ₩13,136 | ₩14,229 | ₩12,840 | ₩13,807 | +5.11% | 27.1만 |
|---|
| 2026.05.27 | ₩13,136 | ₩13,250 | ₩12,827 | ₩13,122 | -0.10% | 9.6만 |
|---|
| 2026.05.26 | ₩13,149 | ₩13,672 | ₩13,149 | ₩13,323 | +1.33% | 12.7만 |
|---|
| 2026.05.22 | ₩13,015 | ₩13,525 | ₩12,747 | ₩12,948 | -0.52% | 7만 |
|---|
| 2026.05.21 | ₩12,934 | ₩13,330 | ₩12,875 | ₩13,001 | +0.52% | 8.1만 |
|---|
| 2026.05.20 | ₩12,706 | ₩13,578 | ₩12,693 | ₩13,189 | +3.80% | 11.2만 |
|---|
| 2026.05.19 | ₩12,908 | ₩12,921 | ₩12,451 | ₩12,612 | -2.29% | 14.6만 |
|---|
| 2026.05.18 | ₩13,230 | ₩13,230 | ₩12,881 | ₩12,988 | -1.83% | 6만 |
|---|
| 2026.05.15 | ₩13,820 | ₩13,820 | ₩13,082 | ₩13,230 | -4.27% | 16만 |
|---|
| 2026.05.14 | ₩14,799 | ₩14,799 | ₩14,256 | ₩14,330 | -3.17% | 12.9만 |
|---|
| 2026.05.13 | ₩14,585 | ₩15,403 | ₩14,397 | ₩14,934 | +2.39% | 31만 |
|---|
| 2026.05.12 | ₩13,847 | ₩14,759 | ₩13,737 | ₩14,665 | +5.91% | 9.1만 |
|---|
| 2026.05.11 | ₩13,780 | ₩14,451 | ₩13,739 | ₩13,994 | +1.56% | 12.3만 |
|---|
| 2026.05.08 | ₩13,672 | ₩13,994 | ₩13,605 | ₩13,672 | 0.00% | 12.2만 |
|---|
| 2026.05.07 | ₩13,793 | ₩14,216 | ₩13,471 | ₩13,538 | -1.85% | 10.4만 |
|---|
| 2026.05.06 | ₩13,431 | ₩13,847 | ₩13,364 | ₩13,605 | +1.30% | 16.6만 |
|---|
| 2026.05.05 | ₩13,256 | ₩13,645 | ₩12,800 | ₩12,988 | -2.02% | 9.7만 |
|---|
| 2026.05.04 | ₩13,565 | ₩13,565 | ₩12,921 | ₩13,015 | -4.06% | 8.9만 |
|---|
| 2026.05.01 | ₩13,739 | ₩13,941 | ₩13,498 | ₩13,498 | -1.76% | 15.6만 |
|---|
| 2026.04.30 | ₩13,323 | ₩13,934 | ₩13,323 | ₩13,672 | +2.62% | 21.9만 |
|---|
| 2026.04.29 | ₩13,458 | ₩13,619 | ₩13,189 | ₩13,203 | -1.89% | 12.6만 |
|---|
| 2026.04.28 | ₩13,686 | ₩13,900 | ₩13,431 | ₩13,565 | -0.88% | 8.8만 |
|---|
| 2026.04.27 | ₩14,142 | ₩14,357 | ₩13,981 | ₩14,222 | +0.57% | 17.3만 |
|---|
| 2026.04.24 | ₩13,954 | ₩14,155 | ₩13,887 | ₩14,115 | +1.15% | 9.1만 |
|---|
| 2026.04.23 | ₩14,544 | ₩14,746 | ₩13,774 | ₩14,035 | -3.51% | 12.8만 |
|---|
| 2026.04.22 | ₩13,927 | ₩14,705 | ₩13,887 | ₩14,437 | +3.66% | 19.8만 |
|---|
| 2026.04.21 | ₩14,021 | ₩14,222 | ₩13,625 | ₩13,632 | -2.78% | 13.6만 |
|---|
| 2026.04.20 | ₩13,484 | ₩14,075 | ₩13,357 | ₩14,035 | +4.08% | 7.4만 |
|---|
| 2026.04.17 | ₩13,793 | ₩13,921 | ₩13,417 | ₩13,538 | -1.85% | 10.8만 |
|---|
| 2026.04.16 | ₩13,726 | ₩13,726 | ₩13,310 | ₩13,686 | -0.29% | 12만 |
|---|
| 2026.04.15 | ₩13,713 | ₩13,766 | ₩13,377 | ₩13,645 | -0.49% | 7.7만 |
|---|
| 2026.04.14 | ₩14,129 | ₩14,129 | ₩13,645 | ₩13,766 | -2.56% | 11만 |
|---|
| 2026.04.13 | ₩13,189 | ₩13,766 | ₩12,995 | ₩13,578 | +2.95% | 9.6만 |
|---|
| 2026.04.10 | ₩12,720 | ₩13,350 | ₩12,720 | ₩13,162 | +3.48% | 7.4만 |
|---|
| 2026.04.09 | ₩11,512 | ₩12,934 | ₩11,512 | ₩12,586 | +9.32% | 12.5만 |
|---|
| 2026.04.08 | ₩12,170 | ₩12,304 | ₩11,780 | ₩12,102 | -0.55% | 10.7만 |
|---|
| 2026.04.07 | ₩11,445 | ₩11,700 | ₩11,230 | ₩11,593 | +1.29% | 7.6만 |
|---|
| 2026.04.06 | ₩11,955 | ₩12,062 | ₩11,579 | ₩11,579 | -3.14% | 6.1만 |
|---|
| 2026.04.02 | ₩11,338 | ₩11,901 | ₩11,338 | ₩11,780 | +3.91% | 7.7만 |
|---|
| 2026.04.01 | ₩11,901 | ₩12,062 | ₩11,673 | ₩11,848 | -0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩10,935 | ₩11,646 | ₩10,935 | ₩11,512 | +5.28% | 11.7만 |
|---|
| 2026.03.30 | ₩10,882 | ₩10,922 | ₩10,506 | ₩10,707 | -1.60% | 13.4만 |
|---|
| 2026.03.27 | ₩10,774 | ₩10,989 | ₩10,519 | ₩10,788 | +0.12% | 9.8만 |
|---|
| 2026.03.26 | ₩10,814 | ₩11,063 | ₩10,546 | ₩10,546 | -2.48% | 13.2만 |
|---|
| 2026.03.25 | ₩11,163 | ₩11,660 | ₩10,989 | ₩11,056 | -0.96% | 16.7만 |
|---|
| 2026.03.24 | ₩10,492 | ₩10,828 | ₩10,492 | ₩10,734 | +2.30% | 16.6만 |
|---|
| 2026.03.23 | ₩10,989 | ₩11,338 | ₩10,533 | ₩10,828 | -1.47% | 15.6만 |
|---|
| 2026.03.20 | ₩10,694 | ₩11,002 | ₩10,398 | ₩10,466 | -2.13% | 12.9만 |
|---|
| 2026.03.19 | ₩10,734 | ₩11,056 | ₩9,993 | ₩10,841 | +1.00% | 11.6만 |
|---|
| 2026.03.18 | ₩11,405 | ₩11,687 | ₩10,962 | ₩11,405 | 0.00% | 26.4만 |
|---|
| 2026.03.17 | ₩11,834 | ₩12,076 | ₩11,619 | ₩11,754 | -0.68% | 9.3만 |
|---|
| 2026.03.16 | ₩11,405 | ₩11,935 | ₩11,405 | ₩11,754 | +3.06% | 20.6만 |
|---|
| 2026.03.13 | ₩12,035 | ₩12,203 | ₩11,338 | ₩11,338 | -5.80% | 14.7만 |
|---|
| 2026.03.12 | ₩12,371 | ₩12,720 | ₩12,149 | ₩12,183 | -1.52% | 5.9만 |
|---|
| 2026.03.11 | ₩12,378 | ₩12,728 | ₩12,210 | ₩12,653 | +2.22% | 6.9만 |
|---|
| 2026.03.10 | ₩12,492 | ₩13,015 | ₩12,438 | ₩12,666 | +1.40% | 10만 |
|---|
| 2026.03.09 | ₩12,183 | ₩12,438 | ₩11,598 | ₩12,384 | +1.65% | 12.7만 |
|---|
| 2026.03.06 | ₩12,612 | ₩12,827 | ₩12,076 | ₩12,532 | -0.64% | 19.9만 |
|---|
| 2026.03.05 | ₩13,404 | ₩13,833 | ₩12,518 | ₩12,814 | -4.40% | 24.3만 |
|---|
| 2026.03.04 | ₩13,471 | ₩13,840 | ₩13,109 | ₩13,739 | +1.99% | 8.6만 |
|---|
| 2026.03.03 | ₩14,222 | ₩14,222 | ₩12,975 | ₩13,203 | -7.17% | 21.9만 |
|---|
| 2026.03.02 | ₩14,397 | ₩14,638 | ₩13,900 | ₩14,571 | +1.21% | 14.3만 |
|---|
| 2026.02.27 | ₩14,008 | ₩14,746 | ₩13,711 | ₩14,531 | +3.74% | 29만 |
|---|
| 2026.02.26 | ₩13,699 | ₩13,994 | ₩13,404 | ₩13,981 | +2.06% | 9.6만 |
|---|
| 2026.02.25 | ₩13,968 | ₩14,220 | ₩13,686 | ₩13,753 | -1.54% | 10만 |
|---|
| 2026.02.24 | ₩13,162 | ₩14,075 | ₩13,129 | ₩13,833 | +5.10% | 22.5만 |
|---|
| 2026.02.23 | ₩12,478 | ₩13,283 | ₩12,471 | ₩13,149 | +5.38% | 12.5만 |
|---|
| 2026.02.20 | ₩12,545 | ₩12,612 | ₩12,170 | ₩12,559 | +0.11% | 17.7만 |
|---|
| 2026.02.19 | ₩12,371 | ₩12,814 | ₩12,143 | ₩12,532 | +1.30% | 10.9만 |
|---|
| 2026.02.18 | ₩12,747 | ₩12,881 | ₩12,518 | ₩12,572 | -1.37% | 9.8만 |
|---|
| 2026.02.17 | ₩12,827 | ₩12,887 | ₩12,022 | ₩12,465 | -2.82% | 26.5만 |
|---|
| 2026.02.13 | ₩13,364 | ₩13,417 | ₩12,933 | ₩13,015 | -2.61% | 8.5만 |
|---|
| 2026.02.12 | ₩13,914 | ₩13,954 | ₩13,243 | ₩13,283 | -4.53% | 15.4만 |
|---|
| 2026.02.11 | ₩13,860 | ₩13,954 | ₩13,337 | ₩13,780 | -0.58% | 14.7만 |
|---|
| 2026.02.10 | ₩14,035 | ₩14,035 | ₩13,444 | ₩13,552 | -3.44% | 12.6만 |
|---|
| 2026.02.09 | ₩13,444 | ₩14,343 | ₩13,444 | ₩14,035 | +4.39% | 20.2만 |
|---|
| 2026.02.06 | ₩12,881 | ₩13,686 | ₩12,881 | ₩13,471 | +4.58% | 15.7만 |
|---|
| 2026.02.05 | ₩13,082 | ₩13,310 | ₩12,384 | ₩12,679 | -3.08% | 19.6만 |
|---|
| 2026.02.04 | ₩14,169 | ₩14,169 | ₩12,975 | ₩13,471 | -4.92% | 26.5만 |
|---|
| 2026.02.03 | ₩13,431 | ₩13,833 | ₩13,042 | ₩13,833 | +3.00% | 20.7만 |
|---|
| 2026.02.02 | ₩12,250 | ₩12,867 | ₩12,210 | ₩12,747 | +4.05% | 11.5만 |
|---|
| 2026.01.30 | ₩13,270 | ₩13,632 | ₩12,290 | ₩12,425 | -6.37% | 34.4만 |
|---|
| 2026.01.29 | ₩14,759 | ₩15,336 | ₩13,753 | ₩14,437 | -2.18% | 54.4만 |
|---|
| 2026.01.28 | ₩14,182 | ₩14,498 | ₩13,968 | ₩14,477 | +2.08% | 19.1만 |
|---|
| 2026.01.27 | ₩13,055 | ₩13,900 | ₩13,055 | ₩13,874 | +6.27% | 20.4만 |
|---|
| 2026.01.26 | ₩13,592 | ₩13,793 | ₩12,847 | ₩13,015 | -4.24% | 40.4만 |
|---|
| 2026.01.23 | ₩12,465 | ₩13,136 | ₩12,218 | ₩13,136 | +5.38% | 13.4만 |
|---|
| 2026.01.22 | ₩12,250 | ₩12,411 | ₩11,807 | ₩12,398 | +1.20% | 10.6만 |
|---|
| 2026.01.21 | ₩12,559 | ₩12,612 | ₩11,928 | ₩12,116 | -3.53% | 28.7만 |
|---|
| 2026.01.20 | ₩11,915 | ₩12,170 | ₩11,687 | ₩12,089 | +1.46% | 15만 |
|---|
| 2026.01.16 | ₩12,035 | ₩12,035 | ₩11,297 | ₩11,821 | -1.78% | 16.4만 |
|---|
| 2026.01.15 | ₩11,928 | ₩12,639 | ₩11,405 | ₩12,089 | +1.35% | 22.7만 |
|---|
| 2026.01.14 | ₩11,324 | ₩12,045 | ₩11,002 | ₩11,928 | +5.33% | 15.7만 |
|---|
| 2026.01.13 | ₩11,056 | ₩11,432 | ₩10,935 | ₩11,177 | +1.09% | 12.1만 |
|---|
| 2026.01.12 | ₩10,734 | ₩11,056 | ₩10,668 | ₩11,043 | +2.87% | 13.4만 |
|---|
| 2026.01.09 | ₩10,734 | ₩10,781 | ₩10,600 | ₩10,653 | -0.75% | 6.5만 |
|---|
| 2026.01.08 | ₩11,150 | ₩11,150 | ₩10,586 | ₩10,761 | -3.49% | 13.3만 |
|---|
| 2026.01.07 | ₩11,136 | ₩11,230 | ₩10,700 | ₩11,069 | -0.60% | 12.5만 |
|---|
| 2026.01.06 | ₩10,868 | ₩11,351 | ₩10,814 | ₩11,230 | +3.33% | 13.5만 |
|---|
| 2026.01.05 | ₩10,694 | ₩10,949 | ₩10,600 | ₩10,868 | +1.63% | 10.7만 |
|---|
| 2026.01.02 | ₩10,882 | ₩10,902 | ₩10,476 | ₩10,519 | -3.33% | 20.8만 |
|---|
| 2025.12.31 | ₩10,761 | ₩10,949 | ₩10,600 | ₩10,694 | -0.62% | 13.4만 |
|---|
| 2025.12.30 | ₩10,828 | ₩11,217 | ₩10,674 | ₩10,801 | -0.25% | 12.3만 |
|---|
| 2025.12.29 | ₩11,002 | ₩11,043 | ₩10,573 | ₩10,613 | -3.54% | 15.6만 |
|---|
| 2025.12.26 | ₩11,043 | ₩11,257 | ₩10,935 | ₩11,244 | +1.82% | 9.8만 |
|---|
| 2025.12.24 | ₩10,868 | ₩10,949 | ₩10,747 | ₩10,942 | +0.68% | 6.5만 |
|---|
| 2025.12.23 | ₩10,935 | ₩11,096 | ₩10,747 | ₩10,855 | -0.74% | 18.5만 |
|---|
| 2025.12.22 | ₩10,868 | ₩10,996 | ₩10,754 | ₩10,895 | +0.25% | 24.4만 |
|---|
| 2025.12.19 | ₩10,439 | ₩10,814 | ₩10,439 | ₩10,721 | +2.70% | 14.5만 |
|---|
| 2025.12.18 | ₩10,331 | ₩10,466 | ₩10,211 | ₩10,452 | +1.17% | 9만 |
|---|
| 2025.12.17 | ₩10,063 | ₩10,398 | ₩10,063 | ₩10,184 | +1.20% | 8.8만 |
|---|
| 2025.12.16 | ₩10,452 | ₩10,452 | ₩9,929 | ₩10,050 | -3.85% | 8.8만 |
|---|
| 2025.12.15 | ₩10,667 | ₩10,801 | ₩10,318 | ₩10,398 | -2.52% | 9.1만 |
|---|
| 2025.12.12 | ₩10,747 | ₩10,828 | ₩10,291 | ₩10,653 | -0.87% | 8.1만 |
|---|
| 2025.12.11 | ₩10,801 | ₩10,801 | ₩10,573 | ₩10,707 | -0.87% | 14.5만 |
|---|
| 2025.12.10 | ₩10,264 | ₩10,640 | ₩10,130 | ₩10,586 | +3.14% | 6.7만 |
|---|
| 2025.12.09 | ₩10,425 | ₩10,425 | ₩10,144 | ₩10,224 | -1.93% | 10.5만 |
|---|
| 2025.12.08 | ₩10,439 | ₩10,613 | ₩10,221 | ₩10,385 | -0.51% | 13.9만 |
|---|
| 2025.12.05 | ₩10,291 | ₩10,425 | ₩10,141 | ₩10,331 | +0.39% | 5.1만 |
|---|
| 2025.12.04 | ₩10,278 | ₩10,284 | ₩10,130 | ₩10,170 | -1.04% | 3.2만 |
|---|
| 2025.12.03 | ₩9,969 | ₩10,472 | ₩9,808 | ₩10,425 | +4.58% | 5.6만 |
|---|
| 2025.12.02 | ₩10,211 | ₩10,211 | ₩9,795 | ₩9,956 | -2.50% | 5.5만 |
|---|
| 2025.12.01 | ₩10,680 | ₩10,694 | ₩9,956 | ₩10,013 | -6.24% | 6만 |
|---|
| 2025.11.28 | ₩10,573 | ₩10,644 | ₩10,398 | ₩10,600 | +0.25% | 6.6만 |
|---|
| 2025.11.26 | ₩10,111 | ₩10,600 | ₩10,111 | ₩10,345 | +2.31% | 10.9만 |
|---|
| 2025.11.25 | ₩10,063 | ₩10,318 | ₩9,835 | ₩9,835 | -2.27% | 9.5만 |
|---|
| 2025.11.24 | ₩9,406 | ₩10,063 | ₩9,365 | ₩9,993 | +6.25% | 9.4만 |
|---|
| 2025.11.21 | ₩9,191 | ₩9,316 | ₩9,045 | ₩9,251 | +0.66% | 4.8만 |
|---|
| 2025.11.20 | ₩9,661 | ₩9,661 | ₩9,151 | ₩9,199 | -4.78% | 7.2만 |
|---|
| 2025.11.19 | ₩9,124 | ₩9,620 | ₩8,963 | ₩9,446 | +3.53% | 3.8만 |
|---|
| 2025.11.18 | ₩8,923 | ₩9,191 | ₩8,869 | ₩9,097 | +1.95% | 3.5만 |
|---|
| 2025.11.17 | ₩9,204 | ₩9,204 | ₩8,788 | ₩8,976 | -2.48% | 4만 |
|---|
| 2025.11.14 | ₩9,258 | ₩9,285 | ₩8,815 | ₩9,016 | -2.61% | 3.8만 |
|---|
| 2025.11.13 | ₩9,016 | ₩9,365 | ₩9,003 | ₩9,365 | +3.87% | 4.4만 |
|---|
| 2025.11.12 | ₩9,459 | ₩9,459 | ₩9,124 | ₩9,271 | -1.99% | 2.7만 |
|---|
| 2025.11.11 | ₩9,768 | ₩10,063 | ₩9,271 | ₩9,325 | -4.53% | 7.6만 |
|---|
| 2025.11.10 | ₩9,929 | ₩9,929 | ₩9,406 | ₩9,620 | -3.11% | 13만 |
|---|
| 2025.11.07 | ₩8,936 | ₩9,439 | ₩8,936 | ₩9,352 | +4.65% | 10.1만 |
|---|
| 2025.11.06 | ₩8,614 | ₩9,084 | ₩8,614 | ₩8,896 | +3.27% | 12.5만 |
|---|
| 2025.11.05 | ₩8,641 | ₩8,641 | ₩8,413 | ₩8,507 | -1.55% | 4.8만 |
|---|
| 2025.11.04 | ₩8,533 | ₩8,587 | ₩8,131 | ₩8,346 | -2.20% | 6.2만 |
|---|
| 2025.11.03 | ₩8,855 | ₩8,855 | ₩8,359 | ₩8,654 | -2.27% | 5.8만 |
|---|
| 2025.10.31 | ₩8,614 | ₩8,882 | ₩8,466 | ₩8,882 | +3.12% | 6.3만 |
|---|
| 2025.10.30 | ₩8,627 | ₩8,627 | ₩8,413 | ₩8,533 | -1.09% | 2만 |
|---|
| 2025.10.29 | ₩8,708 | ₩8,992 | ₩8,520 | ₩8,614 | -1.08% | 10.1만 |
|---|
| 2025.10.28 | ₩8,198 | ₩8,896 | ₩8,198 | ₩8,614 | +5.07% | 14.5만 |
|---|
| 2025.10.27 | ₩8,238 | ₩8,386 | ₩7,930 | ₩8,252 | +0.16% | 7.2만 |
|---|
| 2025.10.24 | ₩7,997 | ₩8,453 | ₩7,997 | ₩8,319 | +4.03% | 6.9만 |
|---|
| 2025.10.23 | ₩7,581 | ₩8,091 | ₩7,487 | ₩8,077 | +6.55% | 6.3만 |
|---|
| 2025.10.22 | ₩7,098 | ₩7,554 | ₩7,098 | ₩7,473 | +5.29% | 6.6만 |
|---|
| 2025.10.21 | ₩7,299 | ₩7,299 | ₩6,964 | ₩7,165 | -1.84% | 6.5만 |
|---|
| 2025.10.20 | ₩7,165 | ₩7,567 | ₩7,165 | ₩7,447 | +3.93% | 7.1만 |
|---|
| 2025.10.17 | ₩7,742 | ₩7,742 | ₩7,058 | ₩7,232 | -6.59% | 8.8만 |
|---|
| 2025.10.16 | ₩8,071 | ₩8,131 | ₩7,796 | ₩7,809 | -3.24% | 4만 |
|---|
| 2025.10.15 | ₩8,024 | ₩8,091 | ₩7,849 | ₩8,037 | +0.17% | 4.7만 |
|---|
| 2025.10.14 | ₩7,889 | ₩8,064 | ₩7,722 | ₩7,930 | +0.51% | 17.3만 |
|---|
| 2025.10.13 | ₩8,037 | ₩8,164 | ₩7,902 | ₩7,957 | -1.00% | 1.4만 |
|---|
| 2025.10.10 | ₩8,050 | ₩8,305 | ₩7,863 | ₩7,903 | -1.83% | 6.1만 |
|---|