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 | ₩9,186 | ₩9,441 | ₩9,119 | ₩9,160 | -0.29% | 9.4만 |
| 2026.10.08 | ₩9,119 | ₩9,294 | ₩9,012 | ₩9,025 | -1.03% | 13.8만 |
| 2026.10.07 | ₩9,294 | ₩9,294 | ₩9,079 | ₩9,160 | -1.44% | 7.7만 |
| 2026.10.06 | ₩9,602 | ₩9,763 | ₩9,441 | ₩9,562 | -0.42% | 12.5만 |
| 2026.10.05 | ₩9,575 | ₩9,683 | ₩9,387 | ₩9,548 | -0.28% | 8.5만 |
| 2026.10.02 | ₩9,428 | ₩9,723 | ₩9,307 | ₩9,508 | +0.85% | 15.8만 |
| 2026.10.01 | ₩9,334 | ₩9,387 | ₩9,106 | ₩9,294 | -0.43% | 16.3만 |
| 2026.09.30 | ₩9,455 | ₩9,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,334 |
| -1.28% |
| 24.7만 |
| 2026.09.29 | ₩9,374 | ₩9,481 | ₩9,253 | ₩9,455 | +0.86% | 14.6만 |
|---|
| 2026.09.28 | ₩9,200 | ₩9,441 | ₩9,133 | ₩9,334 | +1.46% | 12.9만 |
|---|
| 2026.09.25 | ₩9,736 | ₩9,750 | ₩9,501 | ₩9,589 | -1.52% | 7.9만 |
|---|
| 2026.09.24 | ₩9,656 | ₩9,723 | ₩9,508 | ₩9,723 | +0.69% | 7.7만 |
|---|
| 2026.09.23 | ₩10,138 | ₩10,138 | ₩9,669 | ₩9,683 | -4.50% | 16.1만 |
|---|
| 2026.09.22 | ₩9,964 | ₩10,366 | ₩9,790 | ₩10,326 | +3.63% | 9.6만 |
|---|
| 2026.09.21 | ₩10,045 | ₩10,045 | ₩9,776 | ₩9,937 | -1.07% | 11.5만 |
|---|
| 2026.09.18 | ₩9,897 | ₩10,018 | ₩9,750 | ₩9,991 | +0.95% | 13만 |
|---|
| 2026.09.17 | ₩9,535 | ₩9,911 | ₩9,522 | ₩9,857 | +3.38% | 18.8만 |
|---|
| 2026.09.16 | ₩9,683 | ₩9,683 | ₩9,119 | ₩9,320 | -3.74% | 18.4만 |
|---|
| 2026.09.15 | ₩9,857 | ₩9,957 | ₩9,334 | ₩9,535 | -3.27% | 18.1만 |
|---|
| 2026.09.14 | ₩10,366 | ₩10,366 | ₩9,770 | ₩9,830 | -5.17% | 23.1만 |
|---|
| 2026.09.11 | ₩10,930 | ₩10,930 | ₩10,554 | ₩10,608 | -2.94% | 17.2만 |
|---|
| 2026.09.10 | ₩10,997 | ₩11,211 | ₩10,380 | ₩10,688 | -2.80% | 29.2만 |
|---|
| 2026.09.09 | ₩11,506 | ₩11,547 | ₩11,198 | ₩11,372 | -1.17% | 16.9만 |
|---|
| 2026.09.08 | ₩10,809 | ₩11,750 | ₩10,742 | ₩11,292 | +4.47% | 22.9만 |
|---|
| 2026.09.04 | ₩10,782 | ₩10,957 | ₩10,755 | ₩10,916 | +1.24% | 12.3만 |
|---|
| 2026.09.03 | ₩11,480 | ₩11,480 | ₩10,869 | ₩11,064 | -3.62% | 19.6만 |
|---|
| 2026.09.02 | ₩11,225 | ₩11,493 | ₩11,064 | ₩11,225 | 0.00% | 18.5만 |
|---|
| 2026.09.01 | ₩11,560 | ₩11,560 | ₩10,876 | ₩11,064 | -4.29% | 24.2만 |
|---|
| 2026.08.31 | ₩11,573 | ₩11,933 | ₩11,332 | ₩11,573 | 0.00% | 16.6만 |
|---|
| 2026.08.28 | ₩12,003 | ₩12,003 | ₩11,399 | ₩11,547 | -3.80% | 11.7만 |
|---|
| 2026.08.27 | ₩11,936 | ₩11,982 | ₩11,815 | ₩11,949 | +0.11% | 12.6만 |
|---|
| 2026.08.26 | ₩11,761 | ₩12,003 | ₩11,681 | ₩11,909 | +1.25% | 14.3만 |
|---|
| 2026.08.25 | ₩11,386 | ₩12,003 | ₩11,386 | ₩12,003 | +5.42% | 19.5만 |
|---|
| 2026.08.24 | ₩12,003 | ₩12,150 | ₩11,392 | ₩11,587 | -3.46% | 15.3만 |
|---|
| 2026.08.21 | ₩11,171 | ₩11,962 | ₩11,171 | ₩11,936 | +6.84% | 20.5만 |
|---|
| 2026.08.20 | ₩10,608 | ₩10,930 | ₩10,514 | ₩10,916 | +2.91% | 13.7만 |
|---|
| 2026.08.19 | ₩10,809 | ₩10,990 | ₩10,554 | ₩10,702 | -0.99% | 24.1만 |
|---|
| 2026.08.18 | ₩10,594 | ₩10,977 | ₩10,474 | ₩10,554 | -0.38% | 11.2만 |
|---|
| 2026.08.17 | ₩10,621 | ₩10,796 | ₩10,407 | ₩10,755 | +1.26% | 11만 |
|---|
| 2026.08.14 | ₩10,507 | ₩10,621 | ₩10,259 | ₩10,353 | -1.47% | 7.2만 |
|---|
| 2026.08.13 | ₩10,380 | ₩10,648 | ₩10,358 | ₩10,407 | +0.26% | 9.6만 |
|---|
| 2026.08.12 | ₩11,104 | ₩11,104 | ₩10,608 | ₩10,675 | -3.86% | 15.1만 |
|---|
| 2026.08.11 | ₩11,064 | ₩11,158 | ₩10,769 | ₩10,903 | -1.45% | 16.3만 |
|---|
| 2026.08.10 | ₩10,755 | ₩11,104 | ₩10,594 | ₩11,064 | +2.87% | 25.8만 |
|---|
| 2026.08.07 | ₩10,997 | ₩11,003 | ₩10,702 | ₩10,755 | -2.20% | 13.1만 |
|---|
| 2026.08.06 | ₩10,702 | ₩10,863 | ₩10,501 | ₩10,594 | -1.00% | 14.6만 |
|---|
| 2026.08.05 | ₩11,171 | ₩11,252 | ₩10,688 | ₩10,729 | -3.96% | 7.4만 |
|---|
| 2026.08.04 | ₩10,447 | ₩10,910 | ₩10,333 | ₩10,809 | +3.47% | 11.6만 |
|---|
| 2026.08.03 | ₩10,058 | ₩10,293 | ₩9,601 | ₩10,246 | +1.87% | 5.1만 |
|---|
| 2026.07.31 | ₩10,165 | ₩10,273 | ₩9,978 | ₩10,098 | -0.66% | 9.3만 |
|---|
| 2026.07.30 | ₩10,045 | ₩10,380 | ₩10,014 | ₩10,353 | +3.07% | 8.1만 |
|---|
| 2026.07.29 | ₩9,991 | ₩10,138 | ₩9,589 | ₩9,843 | -1.48% | 19.3만 |
|---|
| 2026.07.28 | ₩10,259 | ₩10,286 | ₩9,917 | ₩10,018 | -2.35% | 21.6만 |
|---|
| 2026.07.27 | ₩10,313 | ₩10,916 | ₩9,964 | ₩10,460 | +1.43% | 19.8만 |
|---|
| 2026.07.24 | ₩10,299 | ₩10,420 | ₩10,138 | ₩10,273 | -0.26% | 16.5만 |
|---|
| 2026.07.23 | ₩10,085 | ₩10,393 | ₩10,085 | ₩10,273 | +1.86% | 21.1만 |
|---|
| 2026.07.22 | ₩10,729 | ₩10,729 | ₩10,306 | ₩10,407 | -3.00% | 20만 |
|---|
| 2026.07.21 | ₩9,776 | ₩10,487 | ₩9,776 | ₩10,447 | +6.86% | 12.9만 |
|---|
| 2026.07.20 | ₩9,522 | ₩9,723 | ₩9,455 | ₩9,575 | +0.56% | 30.3만 |
|---|
| 2026.07.17 | ₩9,387 | ₩9,642 | ₩9,200 | ₩9,495 | +1.14% | 32.3만 |
|---|
| 2026.07.16 | ₩9,843 | ₩9,978 | ₩9,575 | ₩9,696 | -1.50% | 33.8만 |
|---|
| 2026.07.15 | ₩10,474 | ₩10,527 | ₩9,884 | ₩10,085 | -3.71% | 12.3만 |
|---|
| 2026.07.14 | ₩10,366 | ₩10,755 | ₩10,366 | ₩10,514 | +1.42% | 17.5만 |
|---|
| 2026.07.13 | ₩10,434 | ₩10,514 | ₩9,857 | ₩10,058 | -3.60% | 32.9만 |
|---|
| 2026.07.10 | ₩10,849 | ₩10,930 | ₩10,662 | ₩10,662 | -1.73% | 11.7만 |
|---|
| 2026.07.09 | ₩10,554 | ₩11,024 | ₩10,554 | ₩10,957 | +3.81% | 29.4만 |
|---|
| 2026.07.08 | ₩10,501 | ₩10,621 | ₩10,138 | ₩10,407 | -0.89% | 9.8만 |
|---|
| 2026.07.07 | ₩11,198 | ₩11,198 | ₩10,487 | ₩10,755 | -3.95% | 17.8만 |
|---|
| 2026.07.06 | ₩11,520 | ₩11,667 | ₩11,211 | ₩11,252 | -2.33% | 7.8만 |
|---|
| 2026.07.02 | ₩11,091 | ₩11,761 | ₩11,091 | ₩11,332 | +2.18% | 27.1만 |
|---|
| 2026.07.01 | ₩10,865 | ₩11,299 | ₩10,702 | ₩10,702 | -1.51% | 6.4만 |
|---|
| 2026.06.30 | ₩11,278 | ₩11,480 | ₩11,024 | ₩11,238 | -0.36% | 39.7만 |
|---|
| 2026.06.29 | ₩10,997 | ₩11,386 | ₩10,836 | ₩11,265 | +2.44% | 19.9만 |
|---|
| 2026.06.26 | ₩10,957 | ₩11,359 | ₩10,849 | ₩11,158 | +1.84% | 11.2만 |
|---|
| 2026.06.25 | ₩10,796 | ₩11,010 | ₩10,361 | ₩10,889 | +0.87% | 14만 |
|---|
| 2026.06.24 | ₩10,997 | ₩11,010 | ₩10,407 | ₩10,635 | -3.29% | 24.8만 |
|---|
| 2026.06.23 | ₩11,533 | ₩11,842 | ₩11,131 | ₩11,238 | -2.56% | 12.9만 |
|---|
| 2026.06.22 | ₩11,842 | ₩12,029 | ₩11,667 | ₩11,989 | +1.25% | 6.8만 |
|---|
| 2026.06.18 | ₩13,049 | ₩13,049 | ₩11,882 | ₩12,003 | -8.02% | 6.6만 |
|---|
| 2026.06.17 | ₩13,411 | ₩13,612 | ₩12,780 | ₩12,780 | -4.70% | 15.3만 |
|---|
| 2026.06.16 | ₩13,478 | ₩14,041 | ₩13,370 | ₩13,384 | -0.70% | 13.9만 |
|---|
| 2026.06.15 | ₩13,196 | ₩13,478 | ₩12,995 | ₩13,384 | +1.42% | 13.3만 |
|---|
| 2026.06.12 | ₩11,922 | ₩12,771 | ₩11,922 | ₩12,579 | +5.51% | 11.5만 |
|---|
| 2026.06.11 | ₩11,359 | ₩11,909 | ₩11,225 | ₩11,909 | +4.84% | 6.6만 |
|---|
| 2026.06.10 | ₩11,091 | ₩11,506 | ₩10,923 | ₩11,131 | +0.36% | 22.3만 |
|---|
| 2026.06.09 | ₩11,815 | ₩11,909 | ₩11,030 | ₩11,399 | -3.52% | 26.9만 |
|---|
| 2026.06.08 | ₩11,788 | ₩12,076 | ₩11,587 | ₩11,815 | +0.23% | 5.8만 |
|---|
| 2026.06.05 | ₩13,210 | ₩13,236 | ₩11,681 | ₩11,788 | -10.76% | 18.4만 |
|---|
| 2026.06.04 | ₩14,054 | ₩14,054 | ₩13,290 | ₩13,464 | -4.20% | 15만 |
|---|
| 2026.06.03 | ₩14,564 | ₩14,564 | ₩13,840 | ₩13,907 | -4.51% | 9.8만 |
|---|
| 2026.06.02 | ₩14,685 | ₩14,940 | ₩14,068 | ₩14,738 | +0.37% | 11.4만 |
|---|
| 2026.06.01 | ₩13,478 | ₩14,376 | ₩13,478 | ₩14,309 | +6.17% | 16.8만 |
|---|
| 2026.05.29 | ₩13,840 | ₩13,907 | ₩13,505 | ₩13,679 | -1.16% | 15.4만 |
|---|
| 2026.05.28 | ₩13,129 | ₩14,222 | ₩12,834 | ₩13,800 | +5.11% | 27.1만 |
|---|
| 2026.05.27 | ₩13,129 | ₩13,243 | ₩12,821 | ₩13,116 | -0.10% | 9.6만 |
|---|
| 2026.05.26 | ₩13,142 | ₩13,666 | ₩13,142 | ₩13,317 | +1.33% | 12.7만 |
|---|
| 2026.05.22 | ₩13,008 | ₩13,518 | ₩12,740 | ₩12,941 | -0.52% | 7만 |
|---|
| 2026.05.21 | ₩12,928 | ₩13,324 | ₩12,869 | ₩12,995 | +0.52% | 8.1만 |
|---|
| 2026.05.20 | ₩12,700 | ₩13,572 | ₩12,687 | ₩13,183 | +3.80% | 11.2만 |
|---|
| 2026.05.19 | ₩12,901 | ₩12,915 | ₩12,445 | ₩12,606 | -2.29% | 14.6만 |
|---|
| 2026.05.18 | ₩13,223 | ₩13,223 | ₩12,874 | ₩12,982 | -1.83% | 6만 |
|---|
| 2026.05.15 | ₩13,813 | ₩13,813 | ₩13,075 | ₩13,223 | -4.27% | 16만 |
|---|
| 2026.05.14 | ₩14,792 | ₩14,792 | ₩14,249 | ₩14,323 | -3.17% | 12.9만 |
|---|
| 2026.05.13 | ₩14,577 | ₩15,395 | ₩14,390 | ₩14,926 | +2.39% | 31만 |
|---|
| 2026.05.12 | ₩13,840 | ₩14,752 | ₩13,730 | ₩14,658 | +5.91% | 9.1만 |
|---|
| 2026.05.11 | ₩13,773 | ₩14,443 | ₩13,733 | ₩13,987 | +1.56% | 12.3만 |
|---|
| 2026.05.08 | ₩13,666 | ₩13,987 | ₩13,598 | ₩13,666 | 0.00% | 12.2만 |
|---|
| 2026.05.07 | ₩13,786 | ₩14,209 | ₩13,464 | ₩13,531 | -1.85% | 10.4만 |
|---|
| 2026.05.06 | ₩13,424 | ₩13,840 | ₩13,357 | ₩13,598 | +1.30% | 16.6만 |
|---|
| 2026.05.05 | ₩13,250 | ₩13,639 | ₩12,794 | ₩12,982 | -2.02% | 9.7만 |
|---|
| 2026.05.04 | ₩13,558 | ₩13,558 | ₩12,915 | ₩13,008 | -4.06% | 8.9만 |
|---|
| 2026.05.01 | ₩13,733 | ₩13,934 | ₩13,491 | ₩13,491 | -1.76% | 15.6만 |
|---|
| 2026.04.30 | ₩13,317 | ₩13,927 | ₩13,317 | ₩13,666 | +2.62% | 21.9만 |
|---|
| 2026.04.29 | ₩13,451 | ₩13,612 | ₩13,183 | ₩13,196 | -1.89% | 12.6만 |
|---|
| 2026.04.28 | ₩13,679 | ₩13,893 | ₩13,424 | ₩13,558 | -0.88% | 8.8만 |
|---|
| 2026.04.27 | ₩14,135 | ₩14,349 | ₩13,974 | ₩14,215 | +0.57% | 17.3만 |
|---|
| 2026.04.24 | ₩13,947 | ₩14,148 | ₩13,880 | ₩14,108 | +1.15% | 9.1만 |
|---|
| 2026.04.23 | ₩14,537 | ₩14,738 | ₩13,767 | ₩14,028 | -3.51% | 12.8만 |
|---|
| 2026.04.22 | ₩13,920 | ₩14,698 | ₩13,880 | ₩14,430 | +3.66% | 19.8만 |
|---|
| 2026.04.21 | ₩14,014 | ₩14,215 | ₩13,619 | ₩13,625 | -2.78% | 13.6만 |
|---|
| 2026.04.20 | ₩13,478 | ₩14,068 | ₩13,350 | ₩14,028 | +4.08% | 7.4만 |
|---|
| 2026.04.17 | ₩13,786 | ₩13,914 | ₩13,411 | ₩13,531 | -1.85% | 10.8만 |
|---|
| 2026.04.16 | ₩13,719 | ₩13,719 | ₩13,303 | ₩13,679 | -0.29% | 12만 |
|---|
| 2026.04.15 | ₩13,706 | ₩13,759 | ₩13,370 | ₩13,639 | -0.49% | 7.7만 |
|---|
| 2026.04.14 | ₩14,121 | ₩14,121 | ₩13,639 | ₩13,759 | -2.56% | 11만 |
|---|
| 2026.04.13 | ₩13,183 | ₩13,759 | ₩12,988 | ₩13,572 | +2.95% | 9.6만 |
|---|
| 2026.04.10 | ₩12,713 | ₩13,344 | ₩12,713 | ₩13,156 | +3.48% | 7.4만 |
|---|
| 2026.04.09 | ₩11,506 | ₩12,928 | ₩11,506 | ₩12,579 | +9.32% | 12.5만 |
|---|
| 2026.04.08 | ₩12,164 | ₩12,298 | ₩11,775 | ₩12,096 | -0.55% | 10.7만 |
|---|
| 2026.04.07 | ₩11,439 | ₩11,694 | ₩11,225 | ₩11,587 | +1.29% | 7.6만 |
|---|
| 2026.04.06 | ₩11,949 | ₩12,056 | ₩11,573 | ₩11,573 | -3.14% | 6.1만 |
|---|
| 2026.04.02 | ₩11,332 | ₩11,895 | ₩11,332 | ₩11,775 | +3.91% | 7.7만 |
|---|
| 2026.04.01 | ₩11,895 | ₩12,056 | ₩11,667 | ₩11,842 | -0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩10,930 | ₩11,640 | ₩10,930 | ₩11,506 | +5.28% | 11.7만 |
|---|
| 2026.03.30 | ₩10,876 | ₩10,916 | ₩10,501 | ₩10,702 | -1.60% | 13.4만 |
|---|
| 2026.03.27 | ₩10,769 | ₩10,983 | ₩10,514 | ₩10,782 | +0.12% | 9.8만 |
|---|
| 2026.03.26 | ₩10,809 | ₩11,057 | ₩10,541 | ₩10,541 | -2.48% | 13.2만 |
|---|
| 2026.03.25 | ₩11,158 | ₩11,654 | ₩10,983 | ₩11,050 | -0.96% | 16.7만 |
|---|
| 2026.03.24 | ₩10,487 | ₩10,822 | ₩10,487 | ₩10,729 | +2.30% | 16.6만 |
|---|
| 2026.03.23 | ₩10,983 | ₩11,332 | ₩10,527 | ₩10,822 | -1.47% | 15.6만 |
|---|
| 2026.03.20 | ₩10,688 | ₩10,997 | ₩10,393 | ₩10,460 | -2.13% | 12.9만 |
|---|
| 2026.03.19 | ₩10,729 | ₩11,050 | ₩9,988 | ₩10,836 | +1.00% | 11.6만 |
|---|
| 2026.03.18 | ₩11,399 | ₩11,681 | ₩10,957 | ₩11,399 | 0.00% | 26.4만 |
|---|
| 2026.03.17 | ₩11,828 | ₩12,070 | ₩11,614 | ₩11,748 | -0.68% | 9.3만 |
|---|
| 2026.03.16 | ₩11,399 | ₩11,929 | ₩11,399 | ₩11,748 | +3.06% | 20.6만 |
|---|
| 2026.03.13 | ₩12,029 | ₩12,197 | ₩11,332 | ₩11,332 | -5.80% | 14.7만 |
|---|
| 2026.03.12 | ₩12,365 | ₩12,713 | ₩12,143 | ₩12,177 | -1.52% | 5.9만 |
|---|
| 2026.03.11 | ₩12,371 | ₩12,721 | ₩12,204 | ₩12,646 | +2.22% | 6.9만 |
|---|
| 2026.03.10 | ₩12,485 | ₩13,008 | ₩12,432 | ₩12,660 | +1.40% | 10만 |
|---|
| 2026.03.09 | ₩12,177 | ₩12,432 | ₩11,592 | ₩12,378 | +1.65% | 12.7만 |
|---|
| 2026.03.06 | ₩12,606 | ₩12,821 | ₩12,070 | ₩12,526 | -0.64% | 19.9만 |
|---|
| 2026.03.05 | ₩13,397 | ₩13,826 | ₩12,512 | ₩12,807 | -4.40% | 24.3만 |
|---|
| 2026.03.04 | ₩13,464 | ₩13,833 | ₩13,102 | ₩13,733 | +1.99% | 8.6만 |
|---|
| 2026.03.03 | ₩14,215 | ₩14,215 | ₩12,968 | ₩13,196 | -7.17% | 21.9만 |
|---|
| 2026.03.02 | ₩14,390 | ₩14,631 | ₩13,893 | ₩14,564 | +1.21% | 14.3만 |
|---|
| 2026.02.27 | ₩14,001 | ₩14,738 | ₩13,704 | ₩14,524 | +3.74% | 29만 |
|---|
| 2026.02.26 | ₩13,692 | ₩13,987 | ₩13,397 | ₩13,974 | +2.06% | 9.6만 |
|---|
| 2026.02.25 | ₩13,961 | ₩14,213 | ₩13,679 | ₩13,746 | -1.54% | 10만 |
|---|
| 2026.02.24 | ₩13,156 | ₩14,068 | ₩13,122 | ₩13,826 | +5.10% | 22.5만 |
|---|
| 2026.02.23 | ₩12,472 | ₩13,277 | ₩12,465 | ₩13,142 | +5.38% | 12.5만 |
|---|
| 2026.02.20 | ₩12,539 | ₩12,606 | ₩12,164 | ₩12,552 | +0.11% | 17.7만 |
|---|
| 2026.02.19 | ₩12,365 | ₩12,807 | ₩12,137 | ₩12,526 | +1.30% | 10.9만 |
|---|
| 2026.02.18 | ₩12,740 | ₩12,874 | ₩12,512 | ₩12,566 | -1.37% | 9.8만 |
|---|
| 2026.02.17 | ₩12,821 | ₩12,881 | ₩12,016 | ₩12,459 | -2.82% | 26.5만 |
|---|
| 2026.02.13 | ₩13,357 | ₩13,411 | ₩12,927 | ₩13,008 | -2.61% | 8.5만 |
|---|
| 2026.02.12 | ₩13,907 | ₩13,947 | ₩13,236 | ₩13,277 | -4.53% | 15.4만 |
|---|
| 2026.02.11 | ₩13,853 | ₩13,947 | ₩13,330 | ₩13,773 | -0.58% | 14.7만 |
|---|
| 2026.02.10 | ₩14,028 | ₩14,028 | ₩13,438 | ₩13,545 | -3.44% | 12.6만 |
|---|
| 2026.02.09 | ₩13,438 | ₩14,336 | ₩13,438 | ₩14,028 | +4.39% | 20.2만 |
|---|
| 2026.02.06 | ₩12,874 | ₩13,679 | ₩12,874 | ₩13,464 | +4.58% | 15.7만 |
|---|
| 2026.02.05 | ₩13,075 | ₩13,303 | ₩12,378 | ₩12,673 | -3.08% | 19.6만 |
|---|
| 2026.02.04 | ₩14,162 | ₩14,162 | ₩12,968 | ₩13,464 | -4.92% | 26.5만 |
|---|
| 2026.02.03 | ₩13,424 | ₩13,826 | ₩13,035 | ₩13,826 | +3.00% | 20.7만 |
|---|
| 2026.02.02 | ₩12,244 | ₩12,861 | ₩12,204 | ₩12,740 | +4.05% | 11.5만 |
|---|
| 2026.01.30 | ₩13,263 | ₩13,625 | ₩12,284 | ₩12,418 | -6.37% | 34.4만 |
|---|
| 2026.01.29 | ₩14,752 | ₩15,328 | ₩13,746 | ₩14,430 | -2.18% | 54.4만 |
|---|
| 2026.01.28 | ₩14,175 | ₩14,490 | ₩13,961 | ₩14,470 | +2.08% | 19.1만 |
|---|
| 2026.01.27 | ₩13,049 | ₩13,893 | ₩13,049 | ₩13,867 | +6.27% | 20.4만 |
|---|
| 2026.01.26 | ₩13,585 | ₩13,786 | ₩12,841 | ₩13,008 | -4.24% | 40.4만 |
|---|
| 2026.01.23 | ₩12,459 | ₩13,129 | ₩12,212 | ₩13,129 | +5.38% | 13.4만 |
|---|
| 2026.01.22 | ₩12,244 | ₩12,405 | ₩11,801 | ₩12,391 | +1.20% | 10.6만 |
|---|
| 2026.01.21 | ₩12,552 | ₩12,606 | ₩11,922 | ₩12,110 | -3.53% | 28.7만 |
|---|
| 2026.01.20 | ₩11,909 | ₩12,164 | ₩11,681 | ₩12,083 | +1.46% | 15만 |
|---|
| 2026.01.16 | ₩12,029 | ₩12,029 | ₩11,292 | ₩11,815 | -1.78% | 16.4만 |
|---|
| 2026.01.15 | ₩11,922 | ₩12,633 | ₩11,399 | ₩12,083 | +1.35% | 22.7만 |
|---|
| 2026.01.14 | ₩11,319 | ₩12,039 | ₩10,997 | ₩11,922 | +5.33% | 15.7만 |
|---|
| 2026.01.13 | ₩11,050 | ₩11,426 | ₩10,930 | ₩11,171 | +1.09% | 12.1만 |
|---|
| 2026.01.12 | ₩10,729 | ₩11,050 | ₩10,663 | ₩11,037 | +2.87% | 13.4만 |
|---|
| 2026.01.09 | ₩10,729 | ₩10,775 | ₩10,594 | ₩10,648 | -0.75% | 6.5만 |
|---|
| 2026.01.08 | ₩11,144 | ₩11,144 | ₩10,581 | ₩10,755 | -3.49% | 13.3만 |
|---|
| 2026.01.07 | ₩11,131 | ₩11,225 | ₩10,695 | ₩11,064 | -0.60% | 12.5만 |
|---|
| 2026.01.06 | ₩10,863 | ₩11,345 | ₩10,809 | ₩11,225 | +3.33% | 13.5만 |
|---|
| 2026.01.05 | ₩10,688 | ₩10,943 | ₩10,594 | ₩10,863 | +1.63% | 10.7만 |
|---|
| 2026.01.02 | ₩10,876 | ₩10,896 | ₩10,471 | ₩10,514 | -3.33% | 20.8만 |
|---|
| 2025.12.31 | ₩10,755 | ₩10,943 | ₩10,594 | ₩10,688 | -0.62% | 13.4만 |
|---|
| 2025.12.30 | ₩10,822 | ₩11,211 | ₩10,668 | ₩10,796 | -0.25% | 12.3만 |
|---|
| 2025.12.29 | ₩10,997 | ₩11,037 | ₩10,568 | ₩10,608 | -3.54% | 15.6만 |
|---|
| 2025.12.26 | ₩11,037 | ₩11,252 | ₩10,930 | ₩11,238 | +1.82% | 9.8만 |
|---|
| 2025.12.24 | ₩10,863 | ₩10,943 | ₩10,742 | ₩10,936 | +0.68% | 6.5만 |
|---|
| 2025.12.23 | ₩10,930 | ₩11,091 | ₩10,742 | ₩10,849 | -0.74% | 18.5만 |
|---|
| 2025.12.22 | ₩10,863 | ₩10,990 | ₩10,749 | ₩10,889 | +0.25% | 24.4만 |
|---|
| 2025.12.19 | ₩10,434 | ₩10,809 | ₩10,434 | ₩10,715 | +2.70% | 14.5만 |
|---|
| 2025.12.18 | ₩10,326 | ₩10,460 | ₩10,206 | ₩10,447 | +1.17% | 9만 |
|---|
| 2025.12.17 | ₩10,058 | ₩10,393 | ₩10,058 | ₩10,179 | +1.20% | 8.8만 |
|---|
| 2025.12.16 | ₩10,447 | ₩10,447 | ₩9,924 | ₩10,045 | -3.85% | 8.8만 |
|---|
| 2025.12.15 | ₩10,662 | ₩10,796 | ₩10,313 | ₩10,393 | -2.52% | 9.1만 |
|---|
| 2025.12.12 | ₩10,742 | ₩10,822 | ₩10,286 | ₩10,648 | -0.87% | 8.1만 |
|---|
| 2025.12.11 | ₩10,796 | ₩10,796 | ₩10,568 | ₩10,702 | -0.87% | 14.5만 |
|---|
| 2025.12.10 | ₩10,259 | ₩10,635 | ₩10,125 | ₩10,581 | +3.14% | 6.7만 |
|---|
| 2025.12.09 | ₩10,420 | ₩10,420 | ₩10,138 | ₩10,219 | -1.93% | 10.5만 |
|---|
| 2025.12.08 | ₩10,434 | ₩10,608 | ₩10,216 | ₩10,380 | -0.51% | 13.9만 |
|---|
| 2025.12.05 | ₩10,286 | ₩10,420 | ₩10,136 | ₩10,326 | +0.39% | 5.1만 |
|---|
| 2025.12.04 | ₩10,273 | ₩10,279 | ₩10,125 | ₩10,165 | -1.04% | 3.2만 |
|---|
| 2025.12.03 | ₩9,964 | ₩10,467 | ₩9,803 | ₩10,420 | +4.58% | 5.6만 |
|---|
| 2025.12.02 | ₩10,206 | ₩10,206 | ₩9,790 | ₩9,951 | -2.50% | 5.5만 |
|---|
| 2025.12.01 | ₩10,675 | ₩10,688 | ₩9,951 | ₩10,008 | -6.24% | 6만 |
|---|
| 2025.11.28 | ₩10,568 | ₩10,639 | ₩10,393 | ₩10,594 | +0.25% | 6.6만 |
|---|
| 2025.11.26 | ₩10,106 | ₩10,594 | ₩10,106 | ₩10,340 | +2.31% | 10.9만 |
|---|
| 2025.11.25 | ₩10,058 | ₩10,313 | ₩9,830 | ₩9,830 | -2.27% | 9.5만 |
|---|
| 2025.11.24 | ₩9,401 | ₩10,058 | ₩9,361 | ₩9,988 | +6.25% | 9.4만 |
|---|
| 2025.11.21 | ₩9,186 | ₩9,311 | ₩9,040 | ₩9,247 | +0.66% | 4.8만 |
|---|
| 2025.11.20 | ₩9,656 | ₩9,656 | ₩9,146 | ₩9,194 | -4.78% | 7.2만 |
|---|
| 2025.11.19 | ₩9,119 | ₩9,615 | ₩8,958 | ₩9,441 | +3.53% | 3.8만 |
|---|
| 2025.11.18 | ₩8,918 | ₩9,186 | ₩8,864 | ₩9,092 | +1.95% | 3.5만 |
|---|
| 2025.11.17 | ₩9,200 | ₩9,200 | ₩8,784 | ₩8,972 | -2.48% | 4만 |
|---|
| 2025.11.14 | ₩9,253 | ₩9,280 | ₩8,811 | ₩9,012 | -2.61% | 3.8만 |
|---|
| 2025.11.13 | ₩9,012 | ₩9,361 | ₩8,999 | ₩9,361 | +3.87% | 4.4만 |
|---|
| 2025.11.12 | ₩9,455 | ₩9,455 | ₩9,119 | ₩9,267 | -1.99% | 2.7만 |
|---|
| 2025.11.11 | ₩9,763 | ₩10,058 | ₩9,267 | ₩9,320 | -4.53% | 7.6만 |
|---|
| 2025.11.10 | ₩9,924 | ₩9,924 | ₩9,401 | ₩9,615 | -3.11% | 13만 |
|---|
| 2025.11.07 | ₩8,932 | ₩9,434 | ₩8,932 | ₩9,347 | +4.65% | 10.1만 |
|---|
| 2025.11.06 | ₩8,610 | ₩9,079 | ₩8,610 | ₩8,891 | +3.27% | 12.5만 |
|---|
| 2025.11.05 | ₩8,636 | ₩8,636 | ₩8,409 | ₩8,502 | -1.55% | 4.8만 |
|---|
| 2025.11.04 | ₩8,529 | ₩8,583 | ₩8,127 | ₩8,341 | -2.20% | 6.2만 |
|---|
| 2025.11.03 | ₩8,851 | ₩8,851 | ₩8,355 | ₩8,650 | -2.27% | 5.8만 |
|---|
| 2025.10.31 | ₩8,610 | ₩8,878 | ₩8,462 | ₩8,878 | +3.12% | 6.3만 |
|---|
| 2025.10.30 | ₩8,623 | ₩8,623 | ₩8,409 | ₩8,529 | -1.09% | 2만 |
|---|
| 2025.10.29 | ₩8,704 | ₩8,988 | ₩8,516 | ₩8,610 | -1.08% | 10.1만 |
|---|
| 2025.10.28 | ₩8,194 | ₩8,891 | ₩8,194 | ₩8,610 | +5.07% | 14.5만 |
|---|
| 2025.10.27 | ₩8,234 | ₩8,382 | ₩7,926 | ₩8,248 | +0.16% | 7.2만 |
|---|
| 2025.10.24 | ₩7,993 | ₩8,449 | ₩7,993 | ₩8,315 | +4.03% | 6.9만 |
|---|
| 2025.10.23 | ₩7,577 | ₩8,087 | ₩7,483 | ₩8,073 | +6.55% | 6.3만 |
|---|
| 2025.10.22 | ₩7,094 | ₩7,550 | ₩7,094 | ₩7,470 | +5.29% | 6.6만 |
|---|
| 2025.10.21 | ₩7,295 | ₩7,295 | ₩6,960 | ₩7,161 | -1.84% | 6.5만 |
|---|
| 2025.10.20 | ₩7,161 | ₩7,564 | ₩7,161 | ₩7,443 | +3.93% | 7.1만 |
|---|
| 2025.10.17 | ₩7,738 | ₩7,738 | ₩7,054 | ₩7,228 | -6.59% | 8.8만 |
|---|
| 2025.10.16 | ₩8,067 | ₩8,127 | ₩7,792 | ₩7,805 | -3.24% | 4만 |
|---|
| 2025.10.15 | ₩8,020 | ₩8,087 | ₩7,845 | ₩8,033 | +0.17% | 4.7만 |
|---|
| 2025.10.14 | ₩7,885 | ₩8,060 | ₩7,718 | ₩7,926 | +0.51% | 17.3만 |
|---|
| 2025.10.13 | ₩8,033 | ₩8,160 | ₩7,898 | ₩7,953 | -1.00% | 1.4만 |
|---|
| 2025.10.10 | ₩8,046 | ₩8,301 | ₩7,859 | ₩7,899 | -1.83% | 6.1만 |
|---|